Fondo Bursátil iShares MSCI COLCAP (BVC:ICOLCAP)
Colombia · Delayed Price · Currency is COP 18,285
+108 (0.59%)
At close: Sep 19, 2025
BVC:ICOLCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 18,353.00 | 18,353.00 | 18,281.50 | 18,285.00 | 18,285.00 | 0.59% | - |
| Sep 18, 2025 | 18,115.00 | 18,177.00 | 18,115.00 | 18,177.00 | 18,177.00 | -0.19% | - |
| Sep 17, 2025 | 18,196.50 | 18,218.00 | 18,160.00 | 18,211.50 | 18,211.50 | 0.13% | - |
| Sep 16, 2025 | 18,109.00 | 18,188.00 | 18,109.00 | 18,188.00 | 18,188.00 | -0.78% | - |
| Sep 15, 2025 | 18,285.00 | 18,344.00 | 18,285.00 | 18,331.50 | 18,331.50 | 0.33% | - |
| Sep 12, 2025 | 18,388.00 | 18,390.00 | 18,272.00 | 18,272.00 | 18,272.00 | -0.63% | - |
| Sep 11, 2025 | 18,376.00 | 18,387.00 | 18,288.00 | 18,387.00 | 18,387.00 | -0.96% | - |
| Sep 10, 2025 | 18,520.00 | 18,567.50 | 18,500.00 | 18,565.00 | 18,565.00 | 0.45% | - |
| Sep 9, 2025 | 18,500.00 | 18,500.00 | 18,460.00 | 18,482.50 | 18,482.50 | -0.33% | - |
| Sep 8, 2025 | 18,483.00 | 18,544.00 | 18,459.00 | 18,544.00 | 18,544.00 | 0.32% | - |
| Sep 5, 2025 | 18,302.00 | 18,485.00 | 18,302.00 | 18,485.00 | 18,485.00 | 0.49% | - |
| Sep 4, 2025 | 18,208.00 | 18,395.00 | 18,192.00 | 18,395.00 | 18,395.00 | 1.63% | - |
| Sep 3, 2025 | 18,043.50 | 18,127.00 | 18,032.00 | 18,100.00 | 18,100.00 | 0.34% | - |
| Sep 2, 2025 | 18,280.00 | 18,284.00 | 18,038.00 | 18,038.00 | 18,038.00 | -1.64% | - |
| Sep 1, 2025 | 18,345.00 | 18,345.00 | 18,310.00 | 18,338.50 | 18,338.50 | 0.05% | - |
| Aug 29, 2025 | 18,253.00 | 18,330.00 | 18,240.00 | 18,330.00 | 18,330.00 | 0.30% | - |
| Aug 28, 2025 | 18,245.00 | 18,278.50 | 18,205.50 | 18,275.50 | 18,269.48 | -0.45% | - |
| Aug 27, 2025 | 18,374.00 | 18,374.00 | 18,351.00 | 18,357.50 | 18,351.45 | -0.06% | - |
| Aug 26, 2025 | 18,368.00 | 18,368.00 | 18,368.00 | 18,368.00 | 18,361.95 | -0.12% | - |
| Aug 25, 2025 | 18,280.00 | 18,390.00 | 18,280.00 | 18,390.00 | 18,383.94 | -0.02% | - |
| Aug 22, 2025 | 18,475.50 | 18,485.00 | 18,383.50 | 18,393.50 | 18,387.44 | 0.65% | - |
| Aug 21, 2025 | 18,401.00 | 18,404.00 | 18,275.00 | 18,275.00 | 18,268.98 | -0.57% | - |
| Aug 20, 2025 | 18,436.00 | 18,436.00 | 18,380.00 | 18,380.00 | 18,373.95 | -0.34% | - |
| Aug 19, 2025 | 18,300.00 | 18,464.00 | 18,285.50 | 18,443.50 | 18,437.43 | 0.37% | - |
| Aug 15, 2025 | 18,335.00 | 18,375.50 | 18,335.00 | 18,375.50 | 18,369.45 | 0.66% | - |
| Aug 14, 2025 | 18,231.00 | 18,266.00 | 18,202.00 | 18,255.00 | 18,248.99 | 0.28% | - |
| Aug 13, 2025 | 18,143.00 | 18,204.50 | 18,127.00 | 18,204.50 | 18,198.50 | 1.42% | - |
| Aug 12, 2025 | 17,939.00 | 17,950.00 | 17,939.00 | 17,950.00 | 17,944.09 | 0.22% | - |
| Aug 11, 2025 | 17,958.00 | 17,958.00 | 17,900.00 | 17,910.00 | 17,904.10 | 0.33% | - |
| Aug 8, 2025 | 17,770.00 | 17,851.00 | 17,619.00 | 17,851.00 | 17,845.12 | 1.83% | - |
| Aug 6, 2025 | 17,479.50 | 17,530.00 | 17,437.00 | 17,530.00 | 17,524.23 | 0.32% | - |
| Aug 5, 2025 | 17,320.00 | 17,474.50 | 17,310.00 | 17,474.50 | 17,468.74 | 0.66% | - |
| Aug 4, 2025 | 17,360.00 | 17,360.00 | 17,360.00 | 17,360.00 | 17,354.28 | 0.12% | - |
| Aug 1, 2025 | 17,370.00 | 17,370.00 | 17,295.00 | 17,340.00 | 17,334.29 | -0.80% | - |
| Jul 31, 2025 | 17,414.00 | 17,480.00 | 17,402.00 | 17,480.00 | 17,474.24 | 0.25% | - |
| Jul 30, 2025 | 17,466.00 | 17,466.00 | 17,412.00 | 17,437.00 | 17,339.59 | -0.98% | - |
| Jul 29, 2025 | 17,569.50 | 17,640.50 | 17,527.00 | 17,610.00 | 17,511.62 | 2.49% | - |
| Jul 28, 2025 | 16,980.00 | 17,194.00 | 16,980.00 | 17,181.50 | 17,085.51 | 0.77% | - |
| Jul 25, 2025 | 17,049.00 | 17,050.00 | 17,049.00 | 17,050.00 | 16,954.75 | 0.32% | - |
| Jul 24, 2025 | 17,099.00 | 17,099.00 | 16,995.00 | 16,995.00 | 16,900.06 | -1.29% | - |
| Jul 23, 2025 | 17,218.00 | 17,218.00 | 17,125.00 | 17,217.00 | 17,120.82 | 0.04% | - |
| Jul 22, 2025 | 17,330.50 | 17,347.00 | 17,210.00 | 17,210.00 | 17,113.86 | -0.72% | - |
| Jul 21, 2025 | 17,333.00 | 17,368.50 | 17,319.50 | 17,334.50 | 17,237.66 | -0.74% | - |
| Jul 18, 2025 | 17,380.00 | 17,489.50 | 17,380.00 | 17,463.00 | 17,365.44 | 1.01% | - |
| Jul 17, 2025 | 17,160.00 | 17,288.00 | 17,160.00 | 17,288.00 | 17,191.42 | 3.01% | - |
| Jul 16, 2025 | 16,783.50 | 16,783.50 | 16,783.50 | 16,783.50 | 16,689.74 | -0.55% | - |
| Jul 15, 2025 | 17,720.50 | 17,724.00 | 16,689.50 | 16,876.50 | 16,782.22 | 0.46% | - |
| Jul 14, 2025 | 16,822.50 | 16,822.50 | 16,800.00 | 16,800.00 | 16,706.15 | 0.28% | - |
| Jul 11, 2025 | 16,751.00 | 16,779.50 | 16,714.00 | 16,753.00 | 16,659.41 | 0.53% | - |
| Jul 10, 2025 | 16,665.00 | 16,665.00 | 16,660.50 | 16,665.00 | 16,571.90 | 0.51% | - |